`
[--[65.84.65.76]--]
UBL
United Breweries Ltd

1827.95 -25.85 (-1.39%)

Back to Option Chain


Historical option data for UBL

21 Nov 2024 04:13 PM IST
UBL 28NOV2024 1960 CE
Delta: 0.07
Vega: 0.36
Theta: -0.90
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1827.95 2.8 -1.70 33.64 507 106 702
20 Nov 1853.80 4.5 0.00 26.57 356 63 597
19 Nov 1853.80 4.5 -1.50 26.57 356 64 597
18 Nov 1883.60 6 -0.40 23.24 408 8 537
14 Nov 1883.55 6.4 -0.65 19.17 653 -39 526
13 Nov 1856.40 7.05 -2.35 23.14 742 231 567
12 Nov 1882.45 9.4 -9.50 19.99 1,007 214 340
11 Nov 1911.80 18.9 -4.15 22.57 106 21 128
8 Nov 1925.50 23.05 -7.35 17.07 126 2 106
7 Nov 1935.00 30.4 -19.60 21.05 137 32 104
6 Nov 1975.25 50 -5.85 19.55 242 -19 74
5 Nov 1951.00 55.85 15.80 27.92 260 28 89
4 Nov 1921.00 40.05 -1.85 25.45 67 28 55
1 Nov 1936.30 41.9 -3.90 25.66 10 3 26
31 Oct 1921.55 45.8 -5.20 - 29 10 23
30 Oct 1929.30 51 0.90 - 11 3 10
29 Oct 1931.05 50.1 -2.80 - 10 1 8
28 Oct 1929.45 52.9 -21.75 - 9 7 7
25 Oct 1983.60 74.65 0.00 - 0 0 0
24 Oct 1978.45 74.65 0.00 - 0 0 0
23 Oct 1990.70 74.65 0.00 - 0 3 0
22 Oct 1938.05 74.65 -106.45 - 5 3 3
18 Oct 1976.55 181.1 181.10 - 0 0 0
26 Sept 2156.80 0 0.00 - 0 0 0
25 Sept 2130.15 0 0.00 - 0 0 0
24 Sept 2154.75 0 0.00 - 0 0 0
23 Sept 2144.05 0 0.00 - 0 0 0
20 Sept 2089.75 0 0.00 - 0 0 0
19 Sept 2130.50 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 0 0.00 - 0 0 0
10 Sept 2079.15 0 0.00 - 0 0 0
9 Sept 2066.70 0 0.00 - 0 0 0
6 Sept 2009.80 0 0.00 - 0 0 0
5 Sept 2030.20 0 0.00 - 0 0 0
4 Sept 2026.80 0 0.00 - 0 0 0
3 Sept 2015.60 0 0.00 - 0 0 0
2 Sept 2030.50 0 - 0 0 0


For United Breweries Ltd - strike price 1960 expiring on 28NOV2024

Delta for 1960 CE is 0.07

Historical price for 1960 CE is as follows

On 21 Nov UBL was trading at 1827.95. The strike last trading price was 2.8, which was -1.70 lower than the previous day. The implied volatity was 33.64, the open interest changed by 106 which increased total open position to 702


On 20 Nov UBL was trading at 1853.80. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 26.57, the open interest changed by 63 which increased total open position to 597


On 19 Nov UBL was trading at 1853.80. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was 26.57, the open interest changed by 64 which increased total open position to 597


On 18 Nov UBL was trading at 1883.60. The strike last trading price was 6, which was -0.40 lower than the previous day. The implied volatity was 23.24, the open interest changed by 8 which increased total open position to 537


On 14 Nov UBL was trading at 1883.55. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 19.17, the open interest changed by -39 which decreased total open position to 526


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was 23.14, the open interest changed by 231 which increased total open position to 567


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 9.4, which was -9.50 lower than the previous day. The implied volatity was 19.99, the open interest changed by 214 which increased total open position to 340


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 18.9, which was -4.15 lower than the previous day. The implied volatity was 22.57, the open interest changed by 21 which increased total open position to 128


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 23.05, which was -7.35 lower than the previous day. The implied volatity was 17.07, the open interest changed by 2 which increased total open position to 106


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 30.4, which was -19.60 lower than the previous day. The implied volatity was 21.05, the open interest changed by 32 which increased total open position to 104


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 50, which was -5.85 lower than the previous day. The implied volatity was 19.55, the open interest changed by -19 which decreased total open position to 74


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 55.85, which was 15.80 higher than the previous day. The implied volatity was 27.92, the open interest changed by 28 which increased total open position to 89


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 40.05, which was -1.85 lower than the previous day. The implied volatity was 25.45, the open interest changed by 28 which increased total open position to 55


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 41.9, which was -3.90 lower than the previous day. The implied volatity was 25.66, the open interest changed by 3 which increased total open position to 26


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 45.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct UBL was trading at 1929.30. The strike last trading price was 51, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct UBL was trading at 1931.05. The strike last trading price was 50.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct UBL was trading at 1929.45. The strike last trading price was 52.9, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct UBL was trading at 1983.60. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct UBL was trading at 1978.45. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct UBL was trading at 1990.70. The strike last trading price was 74.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct UBL was trading at 1938.05. The strike last trading price was 74.65, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct UBL was trading at 1976.55. The strike last trading price was 181.1, which was 181.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept UBL was trading at 2156.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept UBL was trading at 2130.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept UBL was trading at 2154.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept UBL was trading at 2144.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept UBL was trading at 2089.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept UBL was trading at 2130.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept UBL was trading at 2049.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept UBL was trading at 2086.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept UBL was trading at 2080.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept UBL was trading at 2083.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept UBL was trading at 2081.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept UBL was trading at 2079.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept UBL was trading at 2066.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept UBL was trading at 2009.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept UBL was trading at 2030.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept UBL was trading at 2026.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept UBL was trading at 2015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


UBL 28NOV2024 1960 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1827.95 83 0.00 0.00 0 -2 0
20 Nov 1853.80 83 0.00 - 3 -2 22
19 Nov 1853.80 83 -16.30 - 3 -1 22
18 Nov 1883.60 99.3 0.00 0.00 0 3 0
14 Nov 1883.55 99.3 -23.65 38.76 20 4 24
13 Nov 1856.40 122.95 30.05 43.62 1 0 21
12 Nov 1882.45 92.9 41.50 33.70 4 3 22
11 Nov 1911.80 51.4 -14.55 12.60 7 -5 18
8 Nov 1925.50 65.95 0.05 31.40 2 0 23
7 Nov 1935.00 65.9 18.90 30.19 9 5 24
6 Nov 1975.25 47 -4.00 30.06 4 1 17
5 Nov 1951.00 51 -29.00 26.82 2 0 14
4 Nov 1921.00 80 0.00 0.00 0 0 0
1 Nov 1936.30 80 0.00 0.00 0 12 0
31 Oct 1921.55 80 15.10 - 14 11 13
30 Oct 1929.30 64.9 0.00 - 0 1 0
29 Oct 1931.05 64.9 12.65 - 2 0 1
28 Oct 1929.45 52.25 0.00 - 0 1 0
25 Oct 1983.60 52.25 -19.05 - 1 0 0
24 Oct 1978.45 71.3 0.00 - 0 0 0
23 Oct 1990.70 71.3 0.00 - 0 0 0
22 Oct 1938.05 71.3 0.00 - 0 0 0
18 Oct 1976.55 71.3 71.30 - 0 0 0
26 Sept 2156.80 0 0.00 - 0 0 0
25 Sept 2130.15 0 0.00 - 0 0 0
24 Sept 2154.75 0 0.00 - 0 0 0
23 Sept 2144.05 0 0.00 - 0 0 0
20 Sept 2089.75 0 0.00 - 0 0 0
19 Sept 2130.50 0 0.00 - 0 0 0
18 Sept 2049.20 0 0.00 - 0 0 0
17 Sept 2086.20 0 0.00 - 0 0 0
16 Sept 2115.00 0 0.00 - 0 0 0
13 Sept 2080.15 0 0.00 - 0 0 0
12 Sept 2083.10 0 0.00 - 0 0 0
11 Sept 2081.05 0 0.00 - 0 0 0
10 Sept 2079.15 0 0.00 - 0 0 0
9 Sept 2066.70 0 0.00 - 0 0 0
6 Sept 2009.80 0 0.00 - 0 0 0
5 Sept 2030.20 0 0.00 - 0 0 0
4 Sept 2026.80 0 0.00 - 0 0 0
3 Sept 2015.60 0 0.00 - 0 0 0
2 Sept 2030.50 0 - 0 0 0


For United Breweries Ltd - strike price 1960 expiring on 28NOV2024

Delta for 1960 PE is 0.00

Historical price for 1960 PE is as follows

On 21 Nov UBL was trading at 1827.95. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 20 Nov UBL was trading at 1853.80. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22


On 19 Nov UBL was trading at 1853.80. The strike last trading price was 83, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22


On 18 Nov UBL was trading at 1883.60. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 14 Nov UBL was trading at 1883.55. The strike last trading price was 99.3, which was -23.65 lower than the previous day. The implied volatity was 38.76, the open interest changed by 4 which increased total open position to 24


On 13 Nov UBL was trading at 1856.40. The strike last trading price was 122.95, which was 30.05 higher than the previous day. The implied volatity was 43.62, the open interest changed by 0 which decreased total open position to 21


On 12 Nov UBL was trading at 1882.45. The strike last trading price was 92.9, which was 41.50 higher than the previous day. The implied volatity was 33.70, the open interest changed by 3 which increased total open position to 22


On 11 Nov UBL was trading at 1911.80. The strike last trading price was 51.4, which was -14.55 lower than the previous day. The implied volatity was 12.60, the open interest changed by -5 which decreased total open position to 18


On 8 Nov UBL was trading at 1925.50. The strike last trading price was 65.95, which was 0.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 23


On 7 Nov UBL was trading at 1935.00. The strike last trading price was 65.9, which was 18.90 higher than the previous day. The implied volatity was 30.19, the open interest changed by 5 which increased total open position to 24


On 6 Nov UBL was trading at 1975.25. The strike last trading price was 47, which was -4.00 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 17


On 5 Nov UBL was trading at 1951.00. The strike last trading price was 51, which was -29.00 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 14


On 4 Nov UBL was trading at 1921.00. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov UBL was trading at 1936.30. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0


On 31 Oct UBL was trading at 1921.55. The strike last trading price was 80, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct UBL was trading at 1929.30. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct UBL was trading at 1931.05. The strike last trading price was 64.9, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct UBL was trading at 1929.45. The strike last trading price was 52.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct UBL was trading at 1983.60. The strike last trading price was 52.25, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct UBL was trading at 1978.45. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct UBL was trading at 1990.70. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct UBL was trading at 1938.05. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct UBL was trading at 1976.55. The strike last trading price was 71.3, which was 71.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept UBL was trading at 2156.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept UBL was trading at 2130.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept UBL was trading at 2154.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept UBL was trading at 2144.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept UBL was trading at 2089.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept UBL was trading at 2130.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept UBL was trading at 2049.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept UBL was trading at 2086.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept UBL was trading at 2115.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept UBL was trading at 2080.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept UBL was trading at 2083.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept UBL was trading at 2081.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept UBL was trading at 2079.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept UBL was trading at 2066.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept UBL was trading at 2009.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept UBL was trading at 2030.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept UBL was trading at 2026.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept UBL was trading at 2015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept UBL was trading at 2030.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to